Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.44 | 29.24 | 27.90 | 27.95 | 234,477 | -0.30(-1.06%) |
May 27, 2021 | 27.68 | 28.27 | 27.60 | 28.25 | 426,953 | +0.71(+2.58%) |
May 26, 2021 | 26.50 | 27.54 | 26.44 | 27.54 | 263,047 | +1.15(+4.36%) |
May 25, 2021 | 27.04 | 27.48 | 26.26 | 26.39 | 297,855 | -0.48(-1.79%) |
May 24, 2021 | 27.88 | 28.11 | 26.36 | 26.87 | 340,713 | -0.65(-2.36%) |
May 21, 2021 | 28.00 | 28.08 | 27.23 | 27.52 | 272,128 | -0.13(-0.47%) |
May 20, 2021 | 27.11 | 27.85 | 27.11 | 27.65 | 370,863 | +0.65(+2.41%) |
May 19, 2021 | 27.41 | 27.85 | 26.72 | 27.00 | 247,659 | -0.55(-2.00%) |
May 18, 2021 | 27.80 | 28.28 | 27.32 | 27.55 | 278,745 | +0.17(+0.62%) |
May 17, 2021 | 26.98 | 27.90 | 26.70 | 27.38 | 284,460 | +0.29(+1.07%) |
May 14, 2021 | 25.54 | 27.11 | 25.01 | 27.09 | 304,685 | +2.08(+8.32%) |
May 13, 2021 | 25.63 | 26.44 | 24.41 | 25.01 | 341,589 | -0.58(-2.27%) |
May 12, 2021 | 26.30 | 27.00 | 25.58 | 25.59 | 321,182 | -1.18(-4.41%) |
May 11, 2021 | 25.39 | 27.61 | 23.95 | 26.77 | 288,389 | +0.28(+1.06%) |
May 10, 2021 | 27.07 | 27.54 | 25.73 | 26.49 | 310,897 | -0.82(-3.00%) |
May 07, 2021 | 26.14 | 27.37 | 25.29 | 27.31 | 553,482 | +0.74(+2.79%) |
May 06, 2021 | 28.09 | 28.09 | 25.67 | 26.57 | 499,282 | -1.11(-4.01%) |
May 05, 2021 | 28.60 | 29.46 | 27.46 | 27.68 | 510,802 | -0.82(-2.88%) |
May 04, 2021 | 30.42 | 30.70 | 28.34 | 28.50 | 476,082 | -2.12(-6.92%) |
May 03, 2021 | 30.69 | 31.61 | 29.93 | 30.62 | 376,397 | +0.29(+0.96%) |
Apr 30, 2021 | 30.65 | 31.09 | 29.43 | 30.33 | 601,300 | -0.94(-3.01%) |
Apr 29, 2021 | 31.09 | 33.23 | 31.07 | 31.27 | 550,867 | +0.29(+0.94%) |
Apr 28, 2021 | 31.44 | 31.69 | 30.53 | 30.98 | 416,611 | -0.46(-1.46%) |
Apr 27, 2021 | 29.75 | 31.54 | 28.44 | 31.44 | 507,723 | +1.85(+6.25%) |
Apr 26, 2021 | 27.99 | 29.65 | 27.11 | 29.59 | 445,461 | +1.70(+6.10%) |
Apr 23, 2021 | 26.85 | 29.11 | 26.75 | 27.89 | 575,400 | +1.14(+4.26%) |
Apr 22, 2021 | 26.84 | 27.49 | 26.04 | 26.75 | 443,573 | +0.03(+0.11%) |
Apr 21, 2021 | 23.98 | 26.73 | 23.24 | 26.72 | 410,302 | +3.05(+12.89%) |
Apr 20, 2021 | 23.99 | 25.90 | 23.11 | 23.67 | 1,027,425 | -0.48(-1.99%) |
Apr 19, 2021 | 23.37 | 24.38 | 23.23 | 24.15 | 285,940 | +0.60(+2.55%) |
Apr 16, 2021 | 24.09 | 24.17 | 22.94 | 23.55 | 310,400 | -0.01(-0.04%) |
Apr 15, 2021 | 22.82 | 24.45 | 22.76 | 23.56 | 373,757 | +1.29(+5.79%) |
Apr 14, 2021 | 21.21 | 22.97 | 21.00 | 22.27 | 354,638 | +0.80(+3.73%) |
Apr 13, 2021 | 21.02 | 21.57 | 20.72 | 21.47 | 346,560 | +0.68(+3.27%) |
Apr 12, 2021 | 20.41 | 20.87 | 19.71 | 20.79 | 382,082 | +0.08(+0.39%) |
Apr 09, 2021 | 20.68 | 21.29 | 20.24 | 20.71 | 234,100 | -0.29(-1.38%) |
Apr 08, 2021 | 21.16 | 21.64 | 20.63 | 21.00 | 250,977 | -0.01(-0.05%) |
Apr 07, 2021 | 20.74 | 21.84 | 20.36 | 21.01 | 312,040 | +0.06(+0.29%) |
Apr 06, 2021 | 22.49 | 22.50 | 20.91 | 20.95 | 442,270 | -1.46(-6.51%) |
Apr 05, 2021 | 23.08 | 23.22 | 22.02 | 22.41 | 416,464 | -0.40(-1.75%) |
Apr 01, 2021 | 20.62 | 23.09 | 20.62 | 22.81 | 639,900 | +2.21(+10.73%) |
Mar 31, 2021 | 19.77 | 22.23 | 19.74 | 20.60 | 1,233,383 | +0.87(+4.41%) |
Mar 30, 2021 | 19.17 | 20.37 | 17.91 | 19.73 | 1,572,196 | -0.74(-3.62%) |
Mar 29, 2021 | 20.01 | 23.46 | 15.37 | 20.47 | 7,872,048 | -3.28(-13.81%) |
Mar 26, 2021 | 25.67 | 26.39 | 22.98 | 23.75 | 594,000 | -2.24(-8.62%) |
Mar 25, 2021 | 23.78 | 26.24 | 23.70 | 25.99 | 479,934 | +1.04(+4.17%) |
Mar 24, 2021 | 24.99 | 25.44 | 24.24 | 24.95 | 1,088,380 | -0.08(-0.32%) |
Mar 23, 2021 | 26.04 | 26.04 | 24.74 | 25.03 | 648,689 | -1.05(-4.03%) |
Mar 22, 2021 | 25.27 | 26.85 | 25.06 | 26.08 | 751,418 | +0.99(+3.95%) |
Mar 19, 2021 | 24.76 | 26.11 | 24.45 | 25.09 | 949,600 | +0.10(+0.40%) |
Mar 18, 2021 | 24.75 | 25.62 | 24.27 | 24.99 | 825,065 | +0.03(+0.12%) |
Mar 17, 2021 | 23.25 | 25.36 | 23.25 | 24.96 | 342,169 | +0.89(+3.70%) |
Mar 16, 2021 | 25.28 | 25.28 | 22.42 | 24.07 | 452,096 | -0.92(-3.68%) |
Mar 15, 2021 | 25.47 | 25.57 | 24.35 | 24.99 | 254,554 | -0.39(-1.54%) |
Mar 12, 2021 | 26.03 | 26.35 | 24.36 | 25.38 | 516,100 | -0.90(-3.42%) |
Mar 11, 2021 | 26.74 | 27.26 | 25.85 | 26.28 | 595,278 | +0.03(+0.11%) |
Mar 10, 2021 | 27.56 | 27.73 | 24.92 | 26.25 | 420,406 | -0.52(-1.94%) |
Mar 09, 2021 | 26.73 | 28.54 | 26.50 | 26.77 | 416,938 | +0.57(+2.18%) |
Mar 08, 2021 | 26.69 | 29.39 | 25.95 | 26.20 | 555,146 | -0.01(-0.04%) |
Mar 05, 2021 | 25.25 | 26.30 | 22.62 | 26.21 | 529,000 | +1.01(+4.01%) |
Mar 04, 2021 | 25.69 | 26.64 | 24.18 | 25.20 | 640,512 | -1.32(-4.98%) |
Mar 03, 2021 | 29.90 | 29.94 | 26.51 | 26.52 | 460,313 | -3.39(-11.33%) |
Mar 02, 2021 | 28.63 | 30.17 | 28.50 | 29.91 | 397,262 | +1.72(+6.10%) |